CTCP Thép Nam Kim (nkg)

16.10
-0.20
(-1.23%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.65 -3.83% 153,026,400 -1,114,100 -19.2
15.95
17.25
16.10
2 tháng
(2025-10-06) 		-1.35 -7.65% 376,540,000 -6,114,000 -105.6
15.50
17.90
16.10
3 tháng
(2025-09-08) 		-1.85 -10.19% 768,711,800 -13,670,600 -252.5
15.50
19.90
16.10
6 tháng
(2025-06-09) 		3.20 24.43% 1,765,824,000 -803,663 -36.4
12.90
19.90
16.10
12 tháng
(2024-12-10) 		0.99 6.48% 2,608,040,000 -3,455,984 -74.9
11.30
19.90
16.10
24 tháng
(2023-12-18) 		-1.42 -8.03% 4,202,719,300 -25,619,829 -555.3
11.30
20.88
16.10
36 tháng
(2022-12-21) 		5.55 51.62% 6,704,245,900 -9,465,901 -186.4
9
20.88
16.10
60 tháng
(2020-12-31) 		7.52 85.55% 10,441,046,770 -17,094,630 -595.0
5.76
35.03
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
16.48
 8,403,100 16.75 16.94 16.44 202,500 1,044 4.3
22/09/2022
16.75
 8,522,300 16.24 16.79 15.97 1,300 48 0.0
21/09/2022
16.24
 6,707,000 16.16 16.59 15.89 5,900 4,200 0.0
20/09/2022
16.16
 9,262,900 16.09 16.44 15.58 21,400 1,100 0.4
19/09/2022
16.09
 21,124,000 17.29 17.41 16.09 4,500 42,200 -0.8
16/09/2022
17.29
 15,910,700 18.07 18.07 17.22 172,800 1,153 3.8
15/09/2022
18.07
 10,486,600 18.42 18.66 18.07 3,300 31,577 -0.7
14/09/2022
18.42
 17,735,400 18.23 18.50 17.76 21,300 50,080 0.0
13/09/2022
18.23
 13,340,400 18.15 18.31 17.72 2,080 76 0.0
12/09/2022
18.15
 17,962,500 17.92 18.58 17.92 54,506 70,468 -0.5
09/09/2022
17.92
 16,171,800 16.98 17.92 16.36 0 20,300 -0.5
08/09/2022
16.98
 13,231,800 17.57 17.88 16.98 2,700 217,300 -4.7
07/09/2022
17.57
 29,128,300 17.57 18.07 17.41 44,600 209,100 -3.7
06/09/2022
17.57
 14,903,400 17.64 18.07 17.53 11,900 13,000 -0.0
05/09/2022
17.64
 27,827,700 16.52 17.64 16.75 235,700 20,900 4.9
31/08/2022
16.52
 6,160,900 16.40 16.83 16.05 0 200 -0.0
30/08/2022
16.40
 8,095,400 16.67 16.98 16.40 1,900 41,400 -0.8
29/08/2022
16.67
 14,238,400 17.10 17.10 16.09 15,900 30,100 -0.3
26/08/2022
17.10
 10,000,000 17.53 17.61 17.02 3,800 468,400 -10.2
25/08/2022
17.53
 16,966,700 17.10 17.76 17.10 192,300 17,800 3.9
24/08/2022
17.10
 11,309,400 17.18 17.37 17.02 73,500 141,200 -1.5
23/08/2022
17.18
 8,909,100 16.75 17.18 16.63 568,700 5,400 12.4
22/08/2022
16.75
 8,847,600 16.63 17.06 16.36 6,600 72,500 -1.4
19/08/2022
16.63
 12,753,400 16.98 17.14 16.55 16,800 484,300 -10.0
18/08/2022
16.98
 8,381,500 16.94 17.22 16.83 142,000 138,900 0.1
17/08/2022
16.94
 14,182,100 17.29 17.41 16.83 62,800 395,900 -7.2
16/08/2022
17.29
 19,474,800 16.94 17.76 16.83 322,500 12,500 6.9
15/08/2022
16.94
 10,084,900 16.94 17.26 16.83 12,600 50,000 -0.8
12/08/2022
16.94
 14,262,000 16.05 17.14 16.01 352,900 10,000 7.5
11/08/2022
16.05
 16,850,600 16.75 16.98 16.01 15,700 80,600 -1.3
10/08/2022
16.75
 12,138,100 16.98 17.14 16.48 100 332,600 -7.1
09/08/2022
16.98
 11,425,600 16.90 17.22 16.79 20,900 25,400 -0.1
08/08/2022
16.90
 17,054,800 16.24 16.90 16.20 66,500 237,300 -3.7
05/08/2022
16.24
 8,937,900 16.13 16.40 15.81 321,800 297,700 0.5
04/08/2022
16.13
 14,041,800 16.13 16.63 16.05 18,800 183,300 -3.4
03/08/2022
16.13
 20,931,500 15.07 16.13 14.80 298,400 8,800 6.0
02/08/2022
15.07
 8,945,700 14.80 15.23 14.84 1,000 2,600 -0.0
01/08/2022
14.80
 15,790,500 13.87 14.80 13.87 268,900 106,800 3.1
29/07/2022
13.87
 5,574,800 13.79 14.14 13.87 10,000 33,800 -0.4
28/07/2022
13.79
 4,790,700 13.48 14.02 13.67 0 32,600 -0.6
27/07/2022
13.48
 6,790,600 13.63 13.63 13.28 12,600 1,122,460 -19.2
26/07/2022
13.63
 11,830,500 14.41 14.57 13.63 3,400 29,900 -0.5
25/07/2022
14.41
 7,419,900 15.00 15.00 14.41 3,300 38,400 -0.6
22/07/2022
15.00
 6,988,700 15.15 15.27 14.96 11,000 42,100 1.4
21/07/2022
15.15
 6,938,400 15.00 15.42 15.04 50,400 0 1.0
20/07/2022
15.00
 11,248,100 14.57 15.23 14.65 42,400 40,200 0.0
19/07/2022
14.57
 7,474,400 15.04 15.04 14.53 9,400 0 0.2
18/07/2022
15.04
 8,208,200 15.50 15.66 14.88 200 0 0.0
15/07/2022
15.50
 13,350,200 15.19 16.05 15.31 1,600 311,700 -6.2
14/07/2022
15.19
 6,932,800 15.11 15.27 14.72 0 26,400 -0.5
13/07/2022
15.11
 10,562,600 15.04 15.54 14.92 20,100 42,800 -0.4
12/07/2022
15.04
 8,622,700 14.65 15.42 14.41 8,000 424,000 -8.0
11/07/2022
14.65
 6,821,400 14.80 15.00 14.29 1,000 351,500 -6.6
08/07/2022
14.80
 8,998,800 14.33 15.00 14.45 78,300 78,700 -6.6
07/07/2022
14.33
 4,851,000 14.41 14.68 13.98 25,000 100 0.5
06/07/2022
14.41
 9,761,600 14.57 15.00 14.10 900 36,000 -0.6
05/07/2022
14.57
 12,392,900 14.57 15.15 14.41 365,800 0 6.8
04/07/2022
14.57
 6,406,400 14.57 14.88 14.41 9,400 12,200 -0.1
01/07/2022
14.57
 6,898,300 13.87 14.57 13.32 98,400 13,800 1.6
30/06/2022
13.87
 8,252,200 14.76 15.15 13.87 230,200 900 4.1
29/06/2022
14.76
 9,017,100 14.18 14.96 13.87 400 9,400 -0.2
28/06/2022
14.18
 5,288,800 14.33 14.65 13.98 2,500 17,800 -0.3
27/06/2022
14.33
 8,143,900 13.48 14.33 13.17 1,100 178,700 -3.1
24/06/2022
13.48
 7,838,600 13.05 13.94 13.09 1,000 378,700 -6.5
23/06/2022
13.05
 2,851,900 12.85 13.09 12.62 11,000 42,100 -0.5
22/06/2022
12.85
 7,632,600 12.19 13.01 12.27 89,100 100,900 -0.2
21/06/2022
12.19
 7,053,800 13.01 13.24 12.15 384,800 0 6.0
20/06/2022
13.01
 10,097,800 13.98 14.26 13.01 67,800 10,200 1.0
17/06/2022
13.98
 6,268,900 15.00 15.00 13.98 27,000 0 0.5
16/06/2022
15.00
 5,895,600 15.04 15.66 14.96 21,800 5,200 0.3
15/06/2022
15.04
 9,926,400 16.13 16.36 15.04 12,200 781,100 -14.8
14/06/2022
16.13
 9,665,400 17.10 17.10 15.93 26,100 168,300 -2.9
13/06/2022
17.10
 8,158,500 18.38 18.38 17.10 600 985,100 -21.6
10/06/2022
18.38
 10,220,200 18.58 19.36 18.35 13,300 516,000 -11.9
09/06/2022
18.58
 13,549,900 17.37 18.58 17.37 239,200 14,100 5.4
08/06/2022
17.37
 5,746,200 16.67 17.37 16.67 103,900 294,100 -4.2
07/06/2022
16.67
 5,919,700 17.68 17.68 16.52 10,300 560,500 -11.8
06/06/2022
17.68
 5,012,500 18.54 18.74 17.53 13,500 596,800 -13.7
03/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
03/06/2022
18.54
 5,558,000 18.05 18.85 18.35 49,500 272,900 -5.3
02/06/2022
18.05
 5,760,500 18.05 18.49 17.86 76,200 153,000 -2.2
01/06/2022
18.05
 10,560,600 18.77 18.80 17.86 267,300 967,800 -20.2
31/05/2022
18.77
 7,640,400 19.43 19.43 18.67 183,400 784,000 -18.0
30/05/2022
19.43
 5,618,900 19.46 19.61 19.27 22,800 111,300 -2.7
27/05/2022
19.46
 12,035,200 18.86 20.05 18.52 450,900 2,747,300 -71.3
26/05/2022
18.86
 4,913,300 18.64 19.24 18.71 600 189,400 -5.7
25/05/2022
18.64
 9,677,700 17.77 18.80 17.17 172,900 37,400 4.0
24/05/2022
17.77
 9,478,000 18.80 19.08 17.48 17,400 470,200 -12.8
23/05/2022
18.80
 7,472,200 18.61 19.21 18.36 49,200 267,400 -6.5
20/05/2022
18.61
 6,530,600 17.98 18.67 17.86 46,000 40,800 0.2
19/05/2022
17.98
 3,794,900 18.17 18.27 17.67 42,600 432,000 -11.2
18/05/2022
18.17
 6,711,500 17.20 18.39 17.58 16,400 475,800 -13.3
17/05/2022
17.20
 7,772,900 16.10 17.20 15.35 526,900 800 14.4
16/05/2022
16.10
 5,495,000 17.30 17.92 16.10 424,900 6,500 10.8
13/05/2022
17.30
 5,551,500 18.58 18.58 17.30 322,800 144,700 5.1
12/05/2022
18.58
 4,798,500 19.96 19.96 18.58 71,400 92,100 -0.7
11/05/2022
19.96
 4,272,300 20.12 20.33 19.46 78,300 78,700 0.0
10/05/2022
20.12
 4,767,100 20.12 20.12 18.83 412,600 9,400 12.9
09/05/2022
20.12
 4,337,700 21.62 21.62 20.12 35,100 125,600 -2.9
06/05/2022
21.62
 5,606,200 21.87 23.12 20.71 46,900 65,900 -0.7
05/05/2022
21.87
 4,083,500 22.31 22.72 21.09 22,300 113,900 -3.2

Chính sách bảo mật | Điều khoản sử dụng |